Portmeirion Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	48.000	49.000	47.140	48.000	48.000	52,989
2026-07-29	48.500	49.000	47.140	48.000	48.000	10,879
2026-07-28	49.400	49.400	47.160	48.500	48.500	169,513
2026-07-27	50.000	50.800	48.500	49.500	49.500	43,607
2026-07-24	51.500	52.000	48.500	51.000	51.000	61,543
2026-07-23	53.000	54.000	50.250	51.500	51.500	36,541
2026-07-22	53.000	54.000	52.000	53.000	53.000	10,457
2026-07-21	53.000	54.000	51.000	53.000	53.000	6,134
2026-07-20	53.250	54.000	52.000	53.000	53.000	14,346
2026-07-17	53.250	53.250	52.500	53.250	53.250	5,500
2026-07-16	53.250	53.250	52.500	53.250	53.250	2,463
2026-07-15	53.250	54.000	51.350	53.250	53.250	27,606
2026-07-14	53.250	54.000	52.500	53.250	53.250	46,570
2026-07-13	53.250	53.250	52.515	53.250	53.250	1,000
2026-07-10	53.250	53.250	52.515	53.250	53.250	2,350
2026-07-09	53.500	54.000	52.515	53.250	53.250	80,407
2026-07-08	53.500	54.000	53.000	53.500	53.500	238,177
2026-07-07	53.500	54.000	52.500	53.500	53.500	13,892
2026-07-06	53.500	54.000	53.000	53.500	53.500	5,540
2026-07-03	54.000	54.984	50.000	53.500	53.500	48,286
2026-07-02	54.000	54.000	53.060	54.000	54.000	15,674
2026-07-01	54.000	55.000	53.000	54.000	54.000	34,244
2026-06-30	51.500	55.000	51.000	54.000	54.000	242,745
2026-06-29	51.500	52.610	50.300	51.500	51.500	131,168
2026-06-26	51.000	53.000	49.600	51.000	51.000	154,374
2026-06-25	51.500	52.000	49.500	51.000	51.000	54,262
2026-06-24	51.500	51.500	50.000	51.500	51.500	68,300
2026-06-23	52.500	53.000	50.000	51.500	51.500	122,569
2026-06-22	52.500	53.000	52.000	52.500	52.500	1,136
2026-06-19	52.500	52.500	52.000	52.500	52.500	3,850
2026-06-18	52.500	52.500	52.000	52.500	52.500	641
2026-06-17	52.500	52.500	51.960	52.500	52.500	15,473
2026-06-16	52.500	53.000	52.000	52.500	52.500	43,153
2026-06-15	53.500	55.000	51.000	52.500	52.500	19,391
2026-06-12	54.500	55.000	50.000	52.500	52.500	135,055
2026-06-11	54.500	54.500	54.000	54.500	54.500	22,789
2026-06-10	56.000	56.575	54.000	54.500	54.500	18,435
2026-06-09	56.000	56.000	54.000	56.000	56.000	52,920
2026-06-08	54.000	58.000	53.000	56.000	56.000	89,984
2026-06-05	52.500	57.000	52.000	54.000	54.000	219,491
2026-06-04	58.000	60.000	52.000	52.500	52.500	707,379
2026-06-03	93.500	97.000	90.000	92.500	92.500	1,566
2026-06-02	95.500	99.000	90.000	94.500	94.500	27,443
2026-06-01	95.500	99.000	90.100	95.500	95.500	2,286
2026-05-29	95.500	99.000	95.500	95.500	95.500	38
2026-05-28	95.500	95.500	92.000	95.500	95.500	93
2026-05-27	95.500	99.000	92.000	95.500	95.500	528
2026-05-26	95.500	95.500	92.000	95.500	95.500	4,660
2026-05-22	95.500	95.500	92.175	95.500	95.500	8,049
2026-05-21	92.000	100.00	90.000	96.500	96.500	52,236
2026-05-20	92.000	92.000	90.240	92.000	92.000	2,054
2026-05-19	92.000	94.000	90.000	92.000	92.000	1,575
2026-05-18	92.500	94.000	90.000	92.000	92.000	8,590
2026-05-15	92.000	92.580	90.000	92.000	92.000	6,755
2026-05-14	92.000	94.000	90.120	92.000	92.000	1,470
2026-05-13	92.000	94.000	90.000	92.000	92.000	1,557
2026-05-12	92.000	92.000	90.000	92.000	92.000	9,544
2026-05-11	92.000	92.000	92.000	92.000	92.000	0
2026-05-08	92.000	92.600	90.000	92.000	92.000	197
2026-05-07	92.000	94.000	90.000	92.000	92.000	122

← NewerPage 2 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-11-14	0.0150 GBP
2024-04-25	0.0200 GBP
2023-11-16	0.0350 GBP
2023-04-20	0.1200 GBP
2022-09-22	0.0350 GBP
2022-04-21	0.1300 GBP
2019-09-05	0.0800 GBP
2019-04-25	0.2950 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.